Telgam historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-18	0.357	0.357	0.346	0.346	0.346	61,104
2024-07-17	0.366	0.366	0.352	0.358	0.358	37,128
2024-07-16	0.384	0.384	0.357	0.367	0.367	91,055
2024-07-15	0.381	0.393	0.381	0.393	0.393	1,900
2024-07-12	0.405	0.405	0.371	0.400	0.400	17,572
2024-07-11	0.385	0.405	0.369	0.405	0.405	22,403
2024-07-10	0.405	0.405	0.372	0.372	0.372	41,920
2024-07-09	0.392	0.412	0.389	0.410	0.410	9,089
2024-07-08	0.414	0.414	0.414	0.414	0.414	464
2024-07-05	0.416	0.416	0.414	0.414	0.414	55
2024-07-04	0.410	0.416	0.384	0.416	0.416	16,201
2024-07-03	0.407	0.417	0.392	0.416	0.416	1,888
2024-07-02	0.423	0.424	0.421	0.421	0.421	1,870
2024-07-01	0.399	0.429	0.390	0.429	0.429	47,631
2024-06-28	0.380	0.400	0.380	0.398	0.398	15,561
2024-06-27	0.372	0.381	0.370	0.380	0.380	9,449
2024-06-26	0.384	0.386	0.384	0.386	0.386	1,863
2024-06-25	0.375	0.386	0.370	0.384	0.384	11,689
2024-06-24	0.381	0.381	0.359	0.369	0.369	118,786
2024-06-21	0.380	0.380	0.380	0.380	0.380	8,000
2024-06-20	0.386	0.387	0.373	0.383	0.383	8,224
2024-06-19	0.398	0.398	0.372	0.376	0.376	98,847
2024-06-18	0.400	0.400	0.398	0.398	0.398	4,230
2024-06-17	0.410	0.414	0.397	0.400	0.400	17,128
2024-06-14	0.432	0.447	0.390	0.406	0.406	100,862
2024-06-13	0.436	0.458	0.431	0.446	0.446	15,082
2024-06-12	0.443	0.450	0.433	0.447	0.447	25,004
2024-06-11	0.444	0.444	0.407	0.442	0.442	58,458
2024-06-10	0.429	0.447	0.420	0.444	0.444	23,849
2024-06-07	0.417	0.429	0.415	0.429	0.429	6,608
2024-06-06	0.422	0.422	0.417	0.417	0.417	6,969
2024-06-05	0.420	0.429	0.414	0.429	0.429	15,289
2024-06-04	0.421	0.421	0.410	0.418	0.418	10,802
2024-06-03	0.434	0.434	0.408	0.421	0.421	98,723
2024-05-31	0.425	0.437	0.425	0.437	0.437	3,350
2024-05-29	0.422	0.439	0.408	0.426	0.426	75,530
2024-05-28	0.421	0.439	0.410	0.410	0.410	44,496
2024-05-27	0.450	0.450	0.417	0.441	0.441	215,713
2024-05-24	0.462	0.464	0.442	0.450	0.450	71,406
2024-05-23	0.481	0.481	0.462	0.463	0.463	1,401
2024-05-22	0.465	0.512	0.457	0.461	0.461	127,604
2024-05-21	0.464	0.472	0.454	0.466	0.466	67,929
2024-05-20	0.490	0.490	0.463	0.474	0.474	91,273
2024-05-17	0.500	0.500	0.480	0.490	0.490	31,044
2024-05-16	0.518	0.518	0.490	0.497	0.497	94,230
2024-05-15	0.590	0.596	0.492	0.508	0.508	474,667
2024-05-14	0.650	0.654	0.560	0.576	0.576	231,995
2024-05-13	0.750	0.778	0.612	0.632	0.632	529,105
2024-05-10	0.620	0.788	0.620	0.718	0.718	1,014,425
2024-05-09	0.586	0.618	0.554	0.618	0.618	249,727
2024-05-08	0.578	0.588	0.512	0.588	0.588	43,761
2024-05-07	0.564	0.586	0.520	0.586	0.586	70,630
2024-05-06	0.540	0.568	0.500	0.566	0.566	44,547
2024-05-02	0.528	0.540	0.500	0.540	0.540	17,900
2024-04-30	0.512	0.528	0.504	0.528	0.528	9,466
2024-04-29	0.538	0.538	0.500	0.538	0.538	127,887
2024-04-26	0.510	0.536	0.506	0.536	0.536	31,215
2024-04-25	0.520	0.550	0.510	0.510	0.510	36,856
2024-04-24	0.520	0.520	0.502	0.520	0.520	888
2024-04-23	0.496	0.520	0.476	0.520	0.520	276,360

← NewerPage 10 of 21 · 1,209 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.